U.S. markets closed
F S&P 500
4,980.75 -68.25 (-1.35%) F Dow Jones
37,559.00 -448.00 (-1.18%) F Nasdaq
17,257.00 -290.25 (-1.65%) E-mini Russell 2000 Index Futur
1,929.80 -28.30 (-1.45%) Petróleo
85.30 +2.57 (+3.11%) Oro
2,429.00 +31.00 (+1.29%)
Smith Micro Software, Inc. (SMSI)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 2.0900 | 3.2100 | 1.9600 | 2.2300 | 2.2300 | 5,499,800 |
| 17 abr 2024 | 1.9200 | 2.1000 | 1.9000 | 1.9500 | 1.9500 | 43,900 |
| 16 abr 2024 | 1.9500 | 2.0200 | 1.8800 | 1.9400 | 1.9400 | 47,200 |
| 15 abr 2024 | 2.1600 | 2.1600 | 1.9100 | 1.9600 | 1.9600 | 56,800 |
| 12 abr 2024 | 2.3900 | 2.4100 | 2.1300 | 2.1500 | 2.1500 | 116,200 |
| 11 abr 2024 | 2.5000 | 2.5000 | 2.1400 | 2.3600 | 2.3600 | 128,600 |
| 11 abr 2024 | 1:8 División de acciones | |||||
| 10 abr 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4000 | 2.4000 | 72,413 |
| 09 abr 2024 | 2.4000 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 27,013 |
| 08 abr 2024 | 2.4800 | 2.5600 | 2.4000 | 2.4800 | 2.4800 | 34,488 |
| 05 abr 2024 | 2.5600 | 2.5600 | 2.4800 | 2.4800 | 2.4800 | 35,888 |
| 04 abr 2024 | 2.7200 | 2.8000 | 2.4000 | 2.4800 | 2.4800 | 79,888 |
| 03 abr 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 17,863 |
| 02 abr 2024 | 2.7200 | 2.9600 | 2.6400 | 2.8000 | 2.8000 | 51,625 |
| 01 abr 2024 | 2.8000 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | 54,200 |
| 28 mar 2024 | 2.7200 | 2.8800 | 2.6400 | 2.7200 | 2.7200 | 21,550 |
| 27 mar 2024 | 2.7200 | 2.8000 | 2.6400 | 2.7200 | 2.7200 | 39,238 |
| 26 mar 2024 | 2.9600 | 2.9600 | 2.6400 | 2.6400 | 2.6400 | 32,200 |
| 25 mar 2024 | 2.9600 | 3.0400 | 2.8800 | 2.9600 | 2.9600 | 15,613 |
| 22 mar 2024 | 2.8000 | 3.0400 | 2.8000 | 2.8800 | 2.8800 | 37,200 |
| 21 mar 2024 | 2.8000 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 31,600 |
| 20 mar 2024 | 2.8800 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 56,450 |
| 19 mar 2024 | 2.7200 | 2.9600 | 2.7200 | 2.8000 | 2.8000 | 66,463 |
| 18 mar 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 42,975 |
| 15 mar 2024 | 2.8000 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 31,588 |
| 14 mar 2024 | 2.7200 | 2.9600 | 2.7200 | 2.8800 | 2.8800 | 49,838 |
| 13 mar 2024 | 2.8800 | 2.8800 | 2.7200 | 2.7200 | 2.7200 | 38,463 |
| 12 mar 2024 | 2.8800 | 2.8800 | 2.7200 | 2.8800 | 2.8800 | 22,338 |
| 11 mar 2024 | 3.0400 | 3.1200 | 2.8000 | 2.8800 | 2.8800 | 82,350 |
| 08 mar 2024 | 3.0400 | 3.1200 | 2.9600 | 2.9600 | 2.9600 | 39,963 |
| 07 mar 2024 | 3.0400 | 3.1200 | 2.9600 | 3.0400 | 3.0400 | 32,275 |
| 06 mar 2024 | 3.2000 | 3.2800 | 2.9600 | 3.0400 | 3.0400 | 20,338 |
| 05 mar 2024 | 3.2800 | 3.4400 | 3.0400 | 3.2000 | 3.2000 | 29,263 |
| 04 mar 2024 | 3.4400 | 3.5200 | 3.2000 | 3.2800 | 3.2800 | 68,313 |
| 01 mar 2024 | 3.0400 | 3.2800 | 2.4000 | 3.2000 | 3.2000 | 273,175 |
| 29 feb 2024 | 3.5200 | 3.6000 | 2.9600 | 3.0400 | 3.0400 | 108,150 |
| 28 feb 2024 | 3.5200 | 3.6000 | 3.3600 | 3.4400 | 3.4400 | 71,250 |
| 27 feb 2024 | 3.8400 | 3.9200 | 3.5200 | 3.5200 | 3.5200 | 91,563 |
| 26 feb 2024 | 3.8400 | 4.1600 | 3.6800 | 3.9200 | 3.9200 | 176,075 |
| 23 feb 2024 | 4.8800 | 5.0400 | 3.6800 | 3.9200 | 3.9200 | 604,238 |
| 22 feb 2024 | 6.3200 | 6.8000 | 6.3200 | 6.5600 | 6.5600 | 77,588 |
| 21 feb 2024 | 6.4000 | 6.6400 | 6.0800 | 6.3200 | 6.3200 | 19,238 |
| 20 feb 2024 | 6.8000 | 7.1200 | 6.4000 | 6.4800 | 6.4800 | 28,888 |
| 16 feb 2024 | 6.0800 | 6.8000 | 6.0000 | 6.4800 | 6.4800 | 43,738 |
| 15 feb 2024 | 6.1600 | 6.2400 | 5.9200 | 6.1600 | 6.1600 | 18,225 |
| 14 feb 2024 | 6.1600 | 6.4800 | 6.0800 | 6.1600 | 6.1600 | 18,163 |
| 13 feb 2024 | 6.2400 | 6.3200 | 5.7600 | 5.9200 | 5.9200 | 22,588 |
| 12 feb 2024 | 6.1600 | 6.4800 | 6.1600 | 6.1600 | 6.1600 | 16,075 |
| 09 feb 2024 | 6.4800 | 6.7200 | 6.0800 | 6.1600 | 6.1600 | 27,075 |
| 08 feb 2024 | 6.7200 | 6.7200 | 6.4800 | 6.4800 | 6.4800 | 7,525 |
| 07 feb 2024 | 6.5600 | 6.8800 | 6.4000 | 6.5600 | 6.5600 | 15,225 |
| 06 feb 2024 | 6.8800 | 6.8800 | 6.4000 | 6.6400 | 6.6400 | 14,775 |
| 05 feb 2024 | 6.9600 | 6.9600 | 6.4800 | 6.7200 | 6.7200 | 22,725 |
| 02 feb 2024 | 7.0400 | 7.1200 | 6.8000 | 6.8800 | 6.8800 | 11,938 |
| 01 feb 2024 | 7.0400 | 7.4400 | 6.8000 | 6.9600 | 6.9600 | 23,300 |
| 31 ene 2024 | 7.4400 | 7.5200 | 6.8800 | 6.9600 | 6.9600 | 36,313 |
| 30 ene 2024 | 6.6400 | 7.2800 | 6.6400 | 7.1200 | 7.1200 | 27,713 |
| 29 ene 2024 | 6.7200 | 6.8800 | 6.4800 | 6.7200 | 6.7200 | 27,175 |
| 26 ene 2024 | 6.4800 | 6.7200 | 6.4000 | 6.7200 | 6.7200 | 15,475 |
| 25 ene 2024 | 6.3200 | 6.4800 | 6.2400 | 6.4000 | 6.4000 | 14,788 |
| 24 ene 2024 | 6.3200 | 6.4000 | 6.1600 | 6.2400 | 6.2400 | 18,975 |
| 23 ene 2024 | 6.5600 | 6.5600 | 6.0000 | 6.0800 | 6.0800 | 21,725 |
| 22 ene 2024 | 6.1600 | 6.4000 | 5.9200 | 6.4000 | 6.4000 | 14,675 |
| 19 ene 2024 | 6.3200 | 6.3200 | 5.8400 | 6.1600 | 6.1600 | 24,288 |
| 18 ene 2024 | 6.0800 | 6.3200 | 5.7600 | 6.1600 | 6.1600 | 43,363 |
| 17 ene 2024 | 6.1600 | 6.4000 | 5.9200 | 6.4000 | 6.4000 | 18,325 |
| 16 ene 2024 | 6.4000 | 6.4000 | 6.0000 | 6.2400 | 6.2400 | 34,688 |
| 12 ene 2024 | 6.2400 | 6.2400 | 5.6800 | 6.1600 | 6.1600 | 70,663 |
| 11 ene 2024 | 6.6400 | 6.7200 | 6.1600 | 6.1600 | 6.1600 | 40,763 |
| 10 ene 2024 | 6.6400 | 6.8000 | 6.3200 | 6.4800 | 6.4800 | 20,013 |
| 09 ene 2024 | 6.3200 | 6.6400 | 6.2400 | 6.5600 | 6.5600 | 20,438 |
| 08 ene 2024 | 6.7200 | 6.7200 | 6.2400 | 6.2400 | 6.2400 | 42,050 |
| 05 ene 2024 | 6.8800 | 6.8800 | 6.4000 | 6.5600 | 6.5600 | 22,088 |
| 04 ene 2024 | 6.6400 | 6.9600 | 6.4000 | 6.8800 | 6.8800 | 22,900 |
| 03 ene 2024 | 7.1200 | 7.2000 | 6.4800 | 6.8000 | 6.8000 | 24,388 |
| 02 ene 2024 | 6.7200 | 7.4400 | 6.6400 | 7.0400 | 7.0400 | 40,013 |
| 29 dic 2023 | 6.4800 | 6.8000 | 6.4000 | 6.6400 | 6.6400 | 57,350 |
| 28 dic 2023 | 6.6400 | 6.9600 | 6.4800 | 6.5600 | 6.5600 | 27,700 |
| 27 dic 2023 | 6.8000 | 7.0400 | 6.5600 | 6.7200 | 6.7200 | 33,213 |
| 26 dic 2023 | 6.6400 | 7.2000 | 6.5600 | 6.9600 | 6.9600 | 43,238 |
| 22 dic 2023 | 5.9200 | 6.5600 | 5.7600 | 6.4800 | 6.4800 | 63,588 |
| 21 dic 2023 | 6.0000 | 6.1600 | 5.7600 | 6.1600 | 6.1600 | 31,700 |
| 20 dic 2023 | 6.2400 | 6.4000 | 5.8400 | 6.0000 | 6.0000 | 37,500 |
| 19 dic 2023 | 6.4000 | 6.4800 | 6.1600 | 6.2400 | 6.2400 | 18,875 |
| 18 dic 2023 | 6.3200 | 6.5600 | 6.1600 | 6.2400 | 6.2400 | 45,188 |
| 15 dic 2023 | 6.4800 | 6.6400 | 6.0800 | 6.4000 | 6.4000 | 47,775 |
| 14 dic 2023 | 6.1600 | 6.8000 | 6.0800 | 6.4800 | 6.4800 | 54,788 |
| 13 dic 2023 | 5.9200 | 6.1600 | 5.7600 | 6.0000 | 6.0000 | 31,475 |
| 12 dic 2023 | 6.2400 | 6.2400 | 5.9200 | 5.9200 | 5.9200 | 27,738 |
| 11 dic 2023 | 6.5600 | 6.5600 | 6.0800 | 6.2400 | 6.2400 | 31,088 |
| 08 dic 2023 | 6.5600 | 6.7200 | 6.0000 | 6.7200 | 6.7200 | 44,163 |
| 07 dic 2023 | 6.4000 | 6.5600 | 6.0800 | 6.4800 | 6.4800 | 55,438 |
| 06 dic 2023 | 6.6400 | 6.8800 | 6.2400 | 6.3200 | 6.3200 | 47,575 |
| 05 dic 2023 | 6.4000 | 7.2000 | 6.0800 | 6.7200 | 6.7200 | 150,800 |
| 04 dic 2023 | 6.0800 | 6.2400 | 5.6000 | 5.8400 | 5.8400 | 31,688 |
| 01 dic 2023 | 5.3600 | 6.0000 | 5.3600 | 6.0000 | 6.0000 | 61,200 |
| 30 nov 2023 | 5.2800 | 5.5200 | 5.2800 | 5.4400 | 5.4400 | 30,400 |
| 29 nov 2023 | 5.4400 | 5.5200 | 5.2000 | 5.4400 | 5.4400 | 29,675 |
| 28 nov 2023 | 5.6000 | 5.6000 | 5.2000 | 5.4400 | 5.4400 | 41,200 |
| 27 nov 2023 | 5.6000 | 5.6000 | 5.4400 | 5.5200 | 5.5200 | 47,350 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.